Options Chain for CELESTICA INC COM (CLS) - $119.47 as of 5/27/2025 2:53:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.20 | 66.20 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 60.00 | 57.40 | 61.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 65.00 | 52.50 | 56.40 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:59:00 PM EST | |||
| 70.00 | 47.50 | 51.50 | 47.47 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.98 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 42.90 | 46.70 | 46.30 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 38.90 | 42.00 | 38.12 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.95 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 34.40 | 37.40 | 36.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.93 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 87.50 | 32.40 | 35.20 | % | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 30.70 | 31.50 | 34.70 | +3.16 | +10.02% | 1 | 29 | 0.62 | 0.90 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 92.50 | 28.60 | 29.70 | 23.62 | 0.00 | 0.00% | 0 | 62 | 0.66 | 0.88 | 0.01 | -0.07 | 5/16/2025 | 5/27/2025 1:59:00 PM EST |
| 95.00 | 26.70 | 27.70 | 29.51 | +6.11 | +26.12% | 3 | 57 | 0.65 | 0.86 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 97.50 | 24.40 | 25.20 | 26.55 | -0.75 | -2.75% | 1 | 61 | 0.65 | 0.84 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 100.00 | 22.70 | 23.30 | 23.70 | +3.45 | +17.04% | 1 | 20 | 0.65 | 0.82 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 105.00 | 18.90 | 19.60 | 21.65 | 0.00 | 0.00% | 0 | 19 | 0.63 | 0.76 | 0.01 | -0.10 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 110.00 | 15.70 | 16.30 | 16.12 | -1.23 | -7.09% | 20 | 198 | 0.62 | 0.70 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 115.00 | 12.50 | 13.60 | 13.70 | -0.90 | -6.17% | 39 | 99 | 0.62 | 0.63 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 120.00 | 10.30 | 10.80 | 10.80 | -1.30 | -10.75% | 61 | 348 | 0.61 | 0.56 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 125.00 | 8.40 | 8.70 | 8.47 | -1.18 | -12.23% | 24 | 89 | 0.60 | 0.49 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 6.60 | 6.90 | 7.02 | -0.78 | -10.00% | 6 | 39 | 0.60 | 0.42 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 135.00 | 5.10 | 5.40 | 5.82 | -0.68 | -10.47% | 13 | 42 | 0.60 | 0.35 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 140.00 | 3.90 | 4.20 | 4.45 | -0.78 | -14.92% | 9 | 51 | 0.59 | 0.30 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 145.00 | 3.00 | 3.30 | 3.75 | -0.25 | -6.25% | 6 | 16 | 0.59 | 0.24 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 150.00 | 2.30 | 2.60 | 2.65 | -0.58 | -17.96% | 7 | 38 | 0.59 | 0.20 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 155.00 | 1.75 | 2.00 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.16 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 160.00 | 1.35 | 1.55 | 1.63 | % | 3 | 0 | 0.60 | 0.13 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 165.00 | 1.00 | 1.20 | 1.18 | -0.27 | -18.63% | 5 | 5 | 0.60 | 0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.84 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.01 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 0.10 | 0.80 | 2.15 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.02 | 0.00 | -0.03 | 5/9/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 0.20 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.85 | -0.03 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 80.00 | 0.70 | 0.90 | 1.01 | 0.00 | 0.00% | 0 | 65 | 0.77 | -0.05 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 85.00 | 1.10 | 1.35 | 1.42 | 0.00 | 0.00% | 0 | 29 | 0.70 | -0.07 | 0.00 | -0.05 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 87.50 | 1.35 | 1.60 | 1.32 | -0.40 | -23.26% | 16 | 70 | 0.69 | -0.09 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 90.00 | 1.65 | 1.90 | 1.78 | -0.92 | -34.08% | 20 | 75 | 0.68 | -0.10 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 92.50 | 1.95 | 2.30 | 1.95 | -0.40 | -17.03% | 2 | 11 | 0.68 | -0.12 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 95.00 | 2.30 | 2.65 | 2.47 | -0.26 | -9.53% | 5 | 437 | 0.67 | -0.14 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 97.50 | 2.90 | 3.20 | 2.45 | -1.15 | -31.95% | 2 | 9 | 0.66 | -0.16 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 100.00 | 3.40 | 3.70 | 3.55 | -0.45 | -11.25% | 21 | 51 | 0.65 | -0.18 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 105.00 | 4.80 | 5.10 | 4.70 | -0.60 | -11.33% | 17 | 40 | 0.64 | -0.24 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 110.00 | 6.50 | 6.80 | 5.40 | -1.35 | -20.00% | 3 | 26 | 0.63 | -0.30 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 115.00 | 8.60 | 8.90 | 7.80 | -1.23 | -13.63% | 19 | 52 | 0.62 | -0.37 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 120.00 | 11.00 | 11.30 | 11.04 | -0.44 | -3.84% | 7 | 27 | 0.60 | -0.44 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 125.00 | 13.80 | 14.20 | 12.00 | -2.30 | -16.09% | 1 | 24 | 0.60 | -0.51 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 130.00 | 16.90 | 17.40 | 15.60 | % | 3 | 0 | 0.60 | -0.58 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 135.00 | 20.30 | 21.00 | % | 0 | 0 | 0.60 | -0.65 | 0.01 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 140.00 | 23.90 | 25.30 | % | 0 | 0 | 0.59 | -0.70 | 0.01 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 145.00 | 27.30 | 29.10 | % | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 150.00 | 31.30 | 33.50 | % | 0 | 0 | 0.59 | -0.80 | 0.01 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 155.00 | 36.00 | 38.00 | % | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 160.00 | 40.20 | 43.00 | % | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 165.00 | 45.90 | 48.00 | % | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.05 | 5/27/2025 1:59:00 PM EST |